KissMeData/016360/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35900	400	2	1.13	6411370800	179781	140.32	35700	35900	35350	46150	24850	35500	35662.13	33.08	0	23281	36100	35800	35400	35100	34700	35950	35250	4585	10650	5000	27690	50	1	89300000	32059	7.59	0.52	12	0.20	4730.00	69383.00	37400	20230607	-4.01	30000	20230103	19.67	37400	-4.01	20230607	30000	19.67	20230103	37400	-4.01	20230607	30000	19.67	20230103	0.13	Y	016360	5000	4584 억	29536629	N	N	34016	N	N
3	20230731	150317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35700	200	2	0.56	4199070800	118072	92.16	35700	35850	35350	46150	24850	35500	35563.66	33.08	0	3068	36100	35800	35400	35100	34700	35950	35250	4585	10650	5000	27690	50	1	89300000	31880	7.55	0.51	12	0.13	4730.00	69383.00	37400	20230607	-4.55	30000	20230103	19.00	37400	-4.55	20230607	30000	19.00	20230103	37400	-4.55	20230607	30000	19.00	20230103	0.13	Y	016360	5000	4584 억	29536629	N	N	11467	N	N
4	20230731	140317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	100	2	0.28	3632961900	102191	79.76	35700	35850	35350	46150	24850	35500	35550.72	33.08	0	-1894	36100	35800	35400	35100	34700	35950	35250	4585	10650	5000	27690	50	1	89300000	31791	7.53	0.51	12	0.11	4730.00	69383.00	37400	20230607	-4.81	30000	20230103	18.67	37400	-4.81	20230607	30000	18.67	20230103	37400	-4.81	20230607	30000	18.67	20230103	0.13	Y	016360	5000	4584 억	29536629	N	N	11467	N	N
5	20230731	130319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	-50	5	-0.14	3152368350	88671	69.21	35700	35850	35350	46150	24850	35500	35551.31	33.08	0	-4019	36100	35800	35400	35100	34700	35950	35250	4585	10650	5000	27690	50	1	89300000	31657	7.49	0.51	12	0.10	4730.00	69383.00	37400	20230607	-5.21	30000	20230103	18.17	37400	-5.21	20230607	30000	18.17	20230103	37400	-5.21	20230607	30000	18.17	20230103	0.13	Y	016360	5000	4584 억	29536629	N	N	11467	N	N
6	20230731	120321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35550	50	2	0.14	2795343500	78610	61.36	35700	35850	35350	46150	24850	35500	35559.67	33.08	0	-3862	36100	35800	35400	35100	34700	35950	35250	4585	10650	5000	27690	50	1	89300000	31746	7.52	0.51	12	0.09	4730.00	69383.00	37400	20230607	-4.95	30000	20230103	18.50	37400	-4.95	20230607	30000	18.50	20230103	37400	-4.95	20230607	30000	18.50	20230103	0.13	Y	016360	5000	4584 억	29536629	N	N	11467	N	N
7	20230731	110320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	-50	5	-0.14	2131240900	59936	46.78	35700	35850	35350	46150	24850	35500	35558.64	33.08	0	-187	36100	35800	35400	35100	34700	35950	35250	4585	10650	5000	27690	50	1	89300000	31657	7.49	0.51	12	0.07	4730.00	69383.00	37400	20230607	-5.21	30000	20230103	18.17	37400	-5.21	20230607	30000	18.17	20230103	37400	-5.21	20230607	30000	18.17	20230103	0.13	Y	016360	5000	4584 억	29536629	N	N	11467	N	N
8	20230731	100321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35850	350	2	0.99	1190025000	33507	26.15	35700	35850	35350	46150	24850	35500	35515.73	33.08	0	5960	36100	35800	35400	35100	34700	35950	35250	4585	10650	5000	27690	50	1	89300000	32014	7.58	0.52	12	0.04	4730.00	69383.00	37400	20230607	-4.14	30000	20230103	19.50	37400	-4.14	20230607	30000	19.50	20230103	37400	-4.14	20230607	30000	19.50	20230103	0.13	Y	016360	5000	4584 억	29536629	N	N	11467	N	N
9	20230731	090317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35650	150	2	0.42	48850650	1369	1.07	35700	35700	35600	46150	24850	35500	35687.71	33.08	0	-1750	36100	35800	35400	35100	34700	35950	35250	4585	10650	5000	27690	50	1	89300000	31835	7.54	0.51	12	0.00	4730.00	69383.00	37400	20230607	-4.68	30000	20230103	18.83	37400	-4.68	20230607	30000	18.83	20230103	37400	-4.68	20230607	30000	18.83	20230103	0.13	Y	016360	5000	4584 억	29536629	N	N	11467	N	N
10	20230728	160319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35500	-300	5	-0.84	4493281900	127092	62.46	35450	35700	35000	46500	25100	35800	35353.42	33.05	0	24479	36533	36166	35433	35066	34333	36350	35250	4585	10700	5000	27920	50	1	89300000	31702	7.51	0.51	12	0.14	4730.00	69383.00	37400	20230607	-5.08	30000	20230103	18.33	37400	-5.08	20230607	30000	18.33	20230103	37400	-5.08	20230607	30000	18.33	20230103	0.13	Y	016360	5000	4584 억	29509623	N	N	11467	N	N
11	20230728	150318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	-350	5	-0.98	4088138600	115679	56.85	35450	35700	35000	46500	25100	35800	35340.36	33.05	0	23317	36533	36166	35433	35066	34333	36350	35250	4585	10700	5000	27920	50	1	89300000	31657	7.49	0.51	12	0.13	4730.00	69383.00	37400	20230607	-5.21	30000	20230103	18.17	37400	-5.21	20230607	30000	18.17	20230103	37400	-5.21	20230607	30000	18.17	20230103	0.13	Y	016360	5000	4584 억	29509623	N	N	16893	N	N
12	20230728	140317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	-400	5	-1.12	3628412450	102695	50.47	35450	35700	35000	46500	25100	35800	35331.92	33.05	0	19193	36533	36166	35433	35066	34333	36350	35250	4585	10700	5000	27920	50	1	89300000	31612	7.48	0.51	12	0.12	4730.00	69383.00	37400	20230607	-5.35	30000	20230103	18.00	37400	-5.35	20230607	30000	18.00	20230103	37400	-5.35	20230607	30000	18.00	20230103	0.13	Y	016360	5000	4584 억	29509623	N	N	16893	N	N
13	20230728	130318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	-350	5	-0.98	3042270900	86114	42.32	35450	35700	35000	46500	25100	35800	35328.40	33.05	0	11878	36533	36166	35433	35066	34333	36350	35250	4585	10700	5000	27920	50	1	89300000	31657	7.49	0.51	12	0.10	4730.00	69383.00	37400	20230607	-5.21	30000	20230103	18.17	37400	-5.21	20230607	30000	18.17	20230103	37400	-5.21	20230607	30000	18.17	20230103	0.13	Y	016360	5000	4584 억	29509623	N	N	16893	N	N
14	20230728	120315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35500	-300	5	-0.84	2366164850	67084	32.97	35450	35700	35000	46500	25100	35800	35271.65	33.05	0	9421	36533	36166	35433	35066	34333	36350	35250	4585	10700	5000	27920	50	1	89300000	31702	7.51	0.51	12	0.08	4730.00	69383.00	37400	20230607	-5.08	30000	20230103	18.33	37400	-5.08	20230607	30000	18.33	20230103	37400	-5.08	20230607	30000	18.33	20230103	0.13	Y	016360	5000	4584 억	29509623	N	N	16893	N	N
15	20230728	110319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35300	-500	5	-1.40	1928280400	54721	26.89	35450	35700	35000	46500	25100	35800	35238.37	33.05	0	3989	36533	36166	35433	35066	34333	36350	35250	4585	10700	5000	27920	50	1	89300000	31523	7.46	0.51	12	0.06	4730.00	69383.00	37400	20230607	-5.61	30000	20230103	17.67	37400	-5.61	20230607	30000	17.67	20230103	37400	-5.61	20230607	30000	17.67	20230103	0.13	Y	016360	5000	4584 억	29509623	N	N	16893	N	N
16	20230728	100318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35300	-500	5	-1.40	1391640300	39536	19.43	35450	35700	35000	46500	25100	35800	35199.27	33.05	0	-2338	36533	36166	35433	35066	34333	36350	35250	4585	10700	5000	27920	50	1	89300000	31523	7.46	0.51	12	0.04	4730.00	69383.00	37400	20230607	-5.61	30000	20230103	17.67	37400	-5.61	20230607	30000	17.67	20230103	37400	-5.61	20230607	30000	17.67	20230103	0.13	Y	016360	5000	4584 억	29509623	N	N	16893	N	N
17	20230728	090318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	-400	5	-1.12	210636200	5953	2.93	35450	35500	35100	46500	25100	35800	35382.99	33.05	0	-2975	36533	36166	35433	35066	34333	36350	35250	4585	10700	5000	27920	50	1	89300000	31612	7.48	0.51	12	0.01	4730.00	69383.00	37400	20230607	-5.35	30000	20230103	18.00	37400	-5.35	20230607	30000	18.00	20230103	37400	-5.35	20230607	30000	18.00	20230103	0.13	Y	016360	5000	4584 억	29509623	N	N	16893	N	N
18	20230727	160318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35800	1100	2	3.17	7181593500	202679	62.08	34700	35800	34700	45100	24300	34700	35433.00	32.99	-8767	46582	35833	35266	34733	34166	33633	35000	33900	4585	10400	5000	27060	50	1	89300000	31969	7.57	0.52	12	0.23	4730.00	69383.00	37400	20230607	-4.28	30000	20230103	19.33	37400	-4.28	20230607	30000	19.33	20230103	37400	-4.28	20230607	30000	19.33	20230103	0.14	Y	016360	5000	4584 억	29460001	N	N	16893	N	N
19	20230727	150316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35650	950	2	2.74	5936507600	167871	51.41	34700	35750	34700	45100	24300	34700	35363.51	32.99	-8767	47579	35833	35266	34733	34166	33633	35000	33900	4585	10400	5000	27060	50	1	89300000	31835	7.54	0.51	12	0.19	4730.00	69383.00	37400	20230607	-4.68	30000	20230103	18.83	37400	-4.68	20230607	30000	18.83	20230103	37400	-4.68	20230607	30000	18.83	20230103	0.14	Y	016360	5000	4584 억	29460001	N	N	28751	N	N
20	20230727	140315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35550	850	2	2.45	5265854500	149053	45.65	34700	35750	34700	45100	24300	34700	35328.74	32.99	-8767	42352	35833	35266	34733	34166	33633	35000	33900	4585	10400	5000	27060	50	1	89300000	31746	7.52	0.51	12	0.17	4730.00	69383.00	37400	20230607	-4.95	30000	20230103	18.50	37400	-4.95	20230607	30000	18.50	20230103	37400	-4.95	20230607	30000	18.50	20230103	0.14	Y	016360	5000	4584 억	29460001	N	N	28751	N	N
21	20230727	130316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	900	2	2.59	4660098800	132056	40.45	34700	35650	34700	45100	24300	34700	35288.81	32.99	-8767	35358	35833	35266	34733	34166	33633	35000	33900	4585	10400	5000	27060	50	1	89300000	31791	7.53	0.51	12	0.15	4730.00	69383.00	37400	20230607	-4.81	30000	20230103	18.67	37400	-4.81	20230607	30000	18.67	20230103	37400	-4.81	20230607	30000	18.67	20230103	0.14	Y	016360	5000	4584 억	29460001	N	N	28751	N	N
22	20230727	120317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35550	850	2	2.45	4098184550	116268	35.61	34700	35650	34700	45100	24300	34700	35247.74	32.99	-8767	35247	35833	35266	34733	34166	33633	35000	33900	4585	10400	5000	27060	50	1	89300000	31746	7.52	0.51	12	0.13	4730.00	69383.00	37400	20230607	-4.95	30000	20230103	18.50	37400	-4.95	20230607	30000	18.50	20230103	37400	-4.95	20230607	30000	18.50	20230103	0.14	Y	016360	5000	4584 억	29460001	N	N	28751	N	N
23	20230727	110316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	700	2	2.02	3229201850	91775	28.11	34700	35500	34700	45100	24300	34700	35186.07	32.99	-8767	27676	35833	35266	34733	34166	33633	35000	33900	4585	10400	5000	27060	50	1	89300000	31612	7.48	0.51	12	0.10	4730.00	69383.00	37400	20230607	-5.35	30000	20230103	18.00	37400	-5.35	20230607	30000	18.00	20230103	37400	-5.35	20230607	30000	18.00	20230103	0.14	Y	016360	5000	4584 억	29460001	N	N	28751	N	N
24	20230727	100316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35250	550	2	1.59	2017524700	57489	17.61	34700	35450	34700	45100	24300	34700	35094.10	32.99	-8767	17958	35833	35266	34733	34166	33633	35000	33900	4585	10400	5000	27060	50	1	89300000	31478	7.45	0.51	12	0.06	4730.00	69383.00	37400	20230607	-5.75	30000	20230103	17.50	37400	-5.75	20230607	30000	17.50	20230103	37400	-5.75	20230607	30000	17.50	20230103	0.14	Y	016360	5000	4584 억	29460001	N	N	28751	N	N
25	20230727	090315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34850	150	2	0.43	54346400	1564	0.48	34700	34900	34700	45100	24300	34700	34748.34	32.99	-8767	253	35833	35266	34733	34166	33633	35000	33900	4585	10400	5000	27060	50	1	89300000	31121	7.37	0.50	12	0.00	4730.00	69383.00	37400	20230607	-6.82	30000	20230103	16.17	37400	-6.82	20230607	30000	16.17	20230103	37400	-6.82	20230607	30000	16.17	20230103	0.14	Y	016360	5000	4584 억	29460001	N	N	28751	N	N
26	20230726	160315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34700	-700	5	-1.98	11283506100	326067	238.50	35250	35300	34200	46000	24800	35400	34604.86	33.00	0	-11009	36000	35700	35350	35050	34700	35725	35075	4585	10600	5000	27610	50	1	89300000	30987	7.34	0.50	12	0.37	4730.00	69383.00	37400	20230607	-7.22	30000	20230103	15.67	37400	-7.22	20230607	30000	15.67	20230103	37400	-7.22	20230607	30000	15.67	20230103	0.12	Y	016360	5000	4584 억	29468768	N	N	28751	N	N
27	20230726	150317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34600	-800	5	-2.26	9794534650	283266	207.20	35250	35300	34200	46000	24800	35400	34577.16	33.00	0	-5568	36000	35700	35350	35050	34700	35725	35075	4585	10600	5000	27610	50	1	89300000	30898	7.32	0.50	12	0.32	4730.00	69383.00	37400	20230607	-7.49	30000	20230103	15.33	37400	-7.49	20230607	30000	15.33	20230103	37400	-7.49	20230607	30000	15.33	20230103	0.12	Y	016360	5000	4584 억	29468768	N	N	11663	N	N
28	20230726	140317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34450	-950	5	-2.68	8413705150	243232	177.91	35250	35300	34200	46000	24800	35400	34591.28	33.00	0	-3820	36000	35700	35350	35050	34700	35725	35075	4585	10600	5000	27610	50	1	89300000	30764	7.28	0.50	12	0.27	4730.00	69383.00	37400	20230607	-7.89	30000	20230103	14.83	37400	-7.89	20230607	30000	14.83	20230103	37400	-7.89	20230607	30000	14.83	20230103	0.12	Y	016360	5000	4584 억	29468768	N	N	11663	N	N
29	20230726	130314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34350	-1050	5	-2.97	6357740050	183479	134.21	35250	35300	34300	46000	24800	35400	34651.05	33.00	0	8909	36000	35700	35350	35050	34700	35725	35075	4585	10600	5000	27610	50	1	89300000	30675	7.26	0.50	12	0.21	4730.00	69383.00	37400	20230607	-8.16	30000	20230103	14.50	37400	-8.16	20230607	30000	14.50	20230103	37400	-8.16	20230607	30000	14.50	20230103	0.12	Y	016360	5000	4584 억	29468768	N	N	11663	N	N
30	20230726	120315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34500	-900	5	-2.54	5445113900	156973	114.82	35250	35300	34400	46000	24800	35400	34688.22	33.00	0	7567	36000	35700	35350	35050	34700	35725	35075	4585	10600	5000	27610	50	1	89300000	30809	7.29	0.50	12	0.18	4730.00	69383.00	37400	20230607	-7.75	30000	20230103	15.00	37400	-7.75	20230607	30000	15.00	20230103	37400	-7.75	20230607	30000	15.00	20230103	0.12	Y	016360	5000	4584 억	29468768	N	N	11663	N	N
31	20230726	110314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34500	-900	5	-2.54	4216245500	121423	88.82	35250	35300	34400	46000	24800	35400	34723.61	33.00	0	6125	36000	35700	35350	35050	34700	35725	35075	4585	10600	5000	27610	50	1	89300000	30809	7.29	0.50	12	0.14	4730.00	69383.00	37400	20230607	-7.75	30000	20230103	15.00	37400	-7.75	20230607	30000	15.00	20230103	37400	-7.75	20230607	30000	15.00	20230103	0.12	Y	016360	5000	4584 억	29468768	N	N	11663	N	N
32	20230726	100316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34750	-650	5	-1.84	2603344000	74753	54.68	35250	35300	34500	46000	24800	35400	34825.95	33.00	0	-8353	36000	35700	35350	35050	34700	35725	35075	4585	10600	5000	27610	50	1	89300000	31032	7.35	0.50	12	0.08	4730.00	69383.00	37400	20230607	-7.09	30000	20230103	15.83	37400	-7.09	20230607	30000	15.83	20230103	37400	-7.09	20230607	30000	15.83	20230103	0.12	Y	016360	5000	4584 억	29468768	N	N	11663	N	N
33	20230726	090312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35050	-350	5	-0.99	457435300	13034	9.53	35250	35300	34950	46000	24800	35400	35095.54	33.00	0	-6647	36000	35700	35350	35050	34700	35725	35075	4585	10600	5000	27610	50	1	89300000	31300	7.41	0.51	12	0.01	4730.00	69383.00	37400	20230607	-6.28	30000	20230103	16.83	37400	-6.28	20230607	30000	16.83	20230103	37400	-6.28	20230607	30000	16.83	20230103	0.12	Y	016360	5000	4584 억	29468768	N	N	11663	N	N
34	20230725	160313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	0	3	0.00	4832801500	136688	59.72	35400	35650	35000	46000	24800	35400	35356.38	32.93	0	56760	36466	35932	35616	35082	34766	35775	34925	4585	10600	5000	27610	50	1	89300000	31612	7.48	0.51	12	0.15	4730.00	69383.00	37400	20230607	-5.35	30000	20230103	18.00	37400	-5.35	20230607	30000	18.00	20230103	37400	-5.35	20230607	30000	18.00	20230103	0.13	Y	016360	5000	4584 억	29406872	N	N	11663	N	N
35	20230725	150311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35300	-100	5	-0.28	3196864000	90412	39.50	35400	35650	35000	46000	24800	35400	35358.84	32.93	0	26376	36466	35932	35616	35082	34766	35775	34925	4585	10600	5000	27610	50	1	89300000	31523	7.46	0.51	12	0.10	4730.00	69383.00	37400	20230607	-5.61	30000	20230103	17.67	37400	-5.61	20230607	30000	17.67	20230103	37400	-5.61	20230607	30000	17.67	20230103	0.13	Y	016360	5000	4584 억	29406872	N	N	15746	N	N
36	20230725	140311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35250	-150	5	-0.42	2669951000	75465	32.97	35400	35650	35000	46000	24800	35400	35379.99	32.93	0	22181	36466	35932	35616	35082	34766	35775	34925	4585	10600	5000	27610	50	1	89300000	31478	7.45	0.51	12	0.08	4730.00	69383.00	37400	20230607	-5.75	30000	20230103	17.50	37400	-5.75	20230607	30000	17.50	20230103	37400	-5.75	20230607	30000	17.50	20230103	0.13	Y	016360	5000	4584 억	29406872	N	N	15746	N	N
37	20230725	130313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35500	100	2	0.28	2092090350	59119	25.83	35400	35650	35000	46000	24800	35400	35387.78	32.93	0	19792	36466	35932	35616	35082	34766	35775	34925	4585	10600	5000	27610	50	1	89300000	31702	7.51	0.51	12	0.07	4730.00	69383.00	37400	20230607	-5.08	30000	20230103	18.33	37400	-5.08	20230607	30000	18.33	20230103	37400	-5.08	20230607	30000	18.33	20230103	0.13	Y	016360	5000	4584 억	29406872	N	N	15746	N	N
38	20230725	120314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35550	150	2	0.42	1869119050	52838	23.09	35400	35650	35000	46000	24800	35400	35374.51	32.93	0	18168	36466	35932	35616	35082	34766	35775	34925	4585	10600	5000	27610	50	1	89300000	31746	7.52	0.51	12	0.06	4730.00	69383.00	37400	20230607	-4.95	30000	20230103	18.50	37400	-4.95	20230607	30000	18.50	20230103	37400	-4.95	20230607	30000	18.50	20230103	0.13	Y	016360	5000	4584 억	29406872	N	N	15746	N	N
39	20230725	110312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35650	250	2	0.71	1619216850	45809	20.02	35400	35650	35000	46000	24800	35400	35347.11	32.93	0	14522	36466	35932	35616	35082	34766	35775	34925	4585	10600	5000	27610	50	1	89300000	31835	7.54	0.51	12	0.05	4730.00	69383.00	37400	20230607	-4.68	30000	20230103	18.83	37400	-4.68	20230607	30000	18.83	20230103	37400	-4.68	20230607	30000	18.83	20230103	0.13	Y	016360	5000	4584 억	29406872	N	N	15746	N	N
40	20230725	100312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	0	3	0.00	1095456050	31009	13.55	35400	35600	35000	46000	24800	35400	35326.99	32.93	0	7430	36466	35932	35616	35082	34766	35775	34925	4585	10600	5000	27610	50	1	89300000	31612	7.48	0.51	12	0.03	4730.00	69383.00	37400	20230607	-5.35	30000	20230103	18.00	37400	-5.35	20230607	30000	18.00	20230103	37400	-5.35	20230607	30000	18.00	20230103	0.13	Y	016360	5000	4584 억	29406872	N	N	15746	N	N
41	20230725	090313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	50	2	0.14	218024400	6149	2.69	35400	35600	35400	46000	24800	35400	35457.06	32.93	0	3627	36466	35932	35616	35082	34766	35775	34925	4585	10600	5000	27610	50	1	89300000	31657	7.49	0.51	12	0.01	4730.00	69383.00	37400	20230607	-5.21	30000	20230103	18.17	37400	-5.21	20230607	30000	18.17	20230103	37400	-5.21	20230607	30000	18.17	20230103	0.13	Y	016360	5000	4584 억	29406872	N	N	15746	N	N
42	20230724	160311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	-850	5	-2.34	8105382400	228077	176.33	36150	36150	35300	47100	25400	36250	35539.40	33.01	3000	-79735	36650	36450	36150	35950	35650	36550	36050	4585	10850	5000	28270	50	1	89300000	31612	7.48	0.51	12	0.26	4730.00	69383.00	37400	20230607	-5.35	30000	20230103	18.00	37400	-5.35	20230607	30000	18.00	20230103	37400	-5.35	20230607	30000	18.00	20230103	0.12	Y	016360	5000	4584 억	29481966	N	N	15746	N	N
43	20230724	150311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	-850	5	-2.34	7002741700	196919	152.24	36150	36150	35300	47100	25400	36250	35561.51	33.01	3000	-71966	36650	36450	36150	35950	35650	36550	36050	4585	10850	5000	28270	50	1	89300000	31612	7.48	0.51	12	0.22	4730.00	69383.00	37400	20230607	-5.35	30000	20230103	18.00	37400	-5.35	20230607	30000	18.00	20230103	37400	-5.35	20230607	30000	18.00	20230103	0.12	Y	016360	5000	4584 억	29481966	N	N	11594	N	N
44	20230724	140310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	-850	5	-2.34	6135094900	172447	133.32	36150	36150	35300	47100	25400	36250	35576.67	33.01	3000	-62825	36650	36450	36150	35950	35650	36550	36050	4585	10850	5000	28270	50	1	89300000	31612	7.48	0.51	12	0.19	4730.00	69383.00	37400	20230607	-5.35	30000	20230103	18.00	37400	-5.35	20230607	30000	18.00	20230103	37400	-5.35	20230607	30000	18.00	20230103	0.12	Y	016360	5000	4584 억	29481966	N	N	11594	N	N
45	20230724	130311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	-850	5	-2.34	5044958500	141653	109.52	36150	36150	35400	47100	25400	36250	35614.87	33.01	3000	-48858	36650	36450	36150	35950	35650	36550	36050	4585	10850	5000	28270	50	1	89300000	31612	7.48	0.51	12	0.16	4730.00	69383.00	37400	20230607	-5.35	30000	20230103	18.00	37400	-5.35	20230607	30000	18.00	20230103	37400	-5.35	20230607	30000	18.00	20230103	0.12	Y	016360	5000	4584 억	29481966	N	N	11594	N	N
46	20230724	120310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	-650	5	-1.79	4355100650	122219	94.49	36150	36150	35400	47100	25400	36250	35633.54	33.01	3000	-45652	36650	36450	36150	35950	35650	36550	36050	4585	10850	5000	28270	50	1	89300000	31791	7.53	0.51	12	0.14	4730.00	69383.00	37400	20230607	-4.81	30000	20230103	18.67	37400	-4.81	20230607	30000	18.67	20230103	37400	-4.81	20230607	30000	18.67	20230103	0.12	Y	016360	5000	4584 억	29481966	N	N	11594	N	N
47	20230724	110313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35550	-700	5	-1.93	3964428800	111222	85.99	36150	36150	35400	47100	25400	36250	35644.24	33.01	3000	-41676	36650	36450	36150	35950	35650	36550	36050	4585	10850	5000	28270	50	1	89300000	31746	7.52	0.51	12	0.12	4730.00	69383.00	37400	20230607	-4.95	30000	20230103	18.50	37400	-4.95	20230607	30000	18.50	20230103	37400	-4.95	20230607	30000	18.50	20230103	0.12	Y	016360	5000	4584 억	29481966	N	N	11594	N	N
48	20230724	100309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	-650	5	-1.79	2401444950	67221	51.97	36150	36150	35500	47100	25400	36250	35724.56	33.01	3000	-19372	36650	36450	36150	35950	35650	36550	36050	4585	10850	5000	28270	50	1	89300000	31791	7.53	0.51	12	0.08	4730.00	69383.00	37400	20230607	-4.81	30000	20230103	18.67	37400	-4.81	20230607	30000	18.67	20230103	37400	-4.81	20230607	30000	18.67	20230103	0.12	Y	016360	5000	4584 억	29481966	N	N	11594	N	N
49	20230724	090309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	-300	5	-0.83	273960750	7601	5.88	36150	36150	35900	47100	25400	36250	36042.51	33.01	3000	-4090	36650	36450	36150	35950	35650	36550	36050	4585	10850	5000	28270	50	1	89300000	32103	7.60	0.52	12	0.01	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.12	Y	016360	5000	4584 억	29481966	N	N	11594	N	N
50	20230721	160308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36250	50	2	0.14	4644089100	128747	69.88	36000	36350	35850	47050	25350	36200	36071.40	32.96	188	14598	36833	36516	36233	35916	35633	36675	36075	4585	10850	5000	28230	50	1	89300000	32371	7.66	0.52	12	0.14	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.12	Y	016360	5000	4584 억	29434539	N	N	11594	N	N
51	20230721	150311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	0	3	0.00	3823164850	106088	57.58	36000	36350	35850	47050	25350	36200	36037.67	32.96	188	20864	36833	36516	36233	35916	35633	36675	36075	4585	10850	5000	28230	50	1	89300000	32327	7.65	0.52	12	0.12	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.12	Y	016360	5000	4584 억	29434539	N	N	15770	N	N
52	20230721	140309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36100	-100	5	-0.28	3341369250	92756	50.35	36000	36350	35850	47050	25350	36200	36023.21	32.96	188	19689	36833	36516	36233	35916	35633	36675	36075	4585	10850	5000	28230	50	1	89300000	32237	7.63	0.52	12	0.10	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.12	Y	016360	5000	4584 억	29434539	N	N	15770	N	N
53	20230721	130308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-150	5	-0.41	2595727050	72051	39.11	36000	36350	35850	47050	25350	36200	36026.25	32.96	188	14281	36833	36516	36233	35916	35633	36675	36075	4585	10850	5000	28230	50	1	89300000	32193	7.62	0.52	12	0.08	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.12	Y	016360	5000	4584 억	29434539	N	N	15770	N	N
54	20230721	120312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-150	5	-0.41	2089228200	57993	31.48	36000	36350	35850	47050	25350	36200	36025.52	32.96	188	15598	36833	36516	36233	35916	35633	36675	36075	4585	10850	5000	28230	50	1	89300000	32193	7.62	0.52	12	0.06	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.12	Y	016360	5000	4584 억	29434539	N	N	15770	N	N
55	20230721	110311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-150	5	-0.41	1686395250	46813	25.41	36000	36350	35850	47050	25350	36200	36024.08	32.96	188	17079	36833	36516	36233	35916	35633	36675	36075	4585	10850	5000	28230	50	1	89300000	32193	7.62	0.52	12	0.05	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.12	Y	016360	5000	4584 억	29434539	N	N	15770	N	N
56	20230721	100310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	-250	5	-0.69	1189156250	33008	17.92	36000	36350	35850	47050	25350	36200	36026.30	32.96	188	15219	36833	36516	36233	35916	35633	36675	36075	4585	10850	5000	28230	50	1	89300000	32103	7.60	0.52	12	0.04	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.12	Y	016360	5000	4584 억	29434539	N	N	15770	N	N
57	20230721	090311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36300	100	2	0.28	198776450	5495	2.98	36000	36350	36000	47050	25350	36200	36174.06	32.96	188	2585	36833	36516	36233	35916	35633	36675	36075	4585	10850	5000	28230	50	1	89300000	32416	7.67	0.52	12	0.01	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.12	Y	016360	5000	4584 억	29434539	N	N	15770	N	N
58	20230720	160309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	0	3	0.00	6681869300	184220	120.85	35950	36550	35950	47050	25350	36200	36271.18	32.89	0	15186	37166	36682	36316	35832	35466	36500	35650	4585	10850	5000	28230	50	1	89300000	32327	7.65	0.52	12	0.21	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.12	Y	016360	5000	4584 억	29374639	N	N	15770	N	N
59	20230720	150308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36250	50	2	0.14	5583854050	153897	100.96	35950	36550	35950	47050	25350	36200	36283.06	32.89	0	14996	37166	36682	36316	35832	35466	36500	35650	4585	10850	5000	28230	50	1	89300000	32371	7.66	0.52	12	0.17	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.12	Y	016360	5000	4584 억	29374639	N	N	11032	N	N
60	20230720	140308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	0	3	0.00	4888155000	134669	88.34	35950	36550	35950	47050	25350	36200	36297.55	32.89	0	11254	37166	36682	36316	35832	35466	36500	35650	4585	10850	5000	28230	50	1	89300000	32327	7.65	0.52	12	0.15	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.12	Y	016360	5000	4584 억	29374639	N	N	11032	N	N
61	20230720	130308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	-50	5	-0.14	4224039650	116303	76.30	35950	36550	35950	47050	25350	36200	36319.27	32.89	0	6696	37166	36682	36316	35832	35466	36500	35650	4585	10850	5000	28230	50	1	89300000	32282	7.64	0.52	12	0.13	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.12	Y	016360	5000	4584 억	29374639	N	N	11032	N	N
62	20230720	120310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	0	3	0.00	3543832400	97484	63.95	35950	36550	35950	47050	25350	36200	36352.96	32.89	0	1559	37166	36682	36316	35832	35466	36500	35650	4585	10850	5000	28230	50	1	89300000	32327	7.65	0.52	12	0.11	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.12	Y	016360	5000	4584 억	29374639	N	N	11032	N	N
63	20230720	110309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36400	200	2	0.55	2451972850	67384	44.20	35950	36550	35950	47050	25350	36200	36388.06	32.89	0	9206	37166	36682	36316	35832	35466	36500	35650	4585	10850	5000	28230	50	1	89300000	32505	7.70	0.52	12	0.08	4730.00	69383.00	37400	20230607	-2.67	30000	20230103	21.33	37400	-2.67	20230607	30000	21.33	20230103	37400	-2.67	20230607	30000	21.33	20230103	0.12	Y	016360	5000	4584 억	29374639	N	N	11032	N	N
64	20230720	100306	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36450	250	2	0.69	1536097100	42262	27.72	35950	36500	35950	47050	25350	36200	36347.00	32.89	0	10039	37166	36682	36316	35832	35466	36500	35650	4585	10850	5000	28230	50	1	89300000	32550	7.71	0.53	12	0.05	4730.00	69383.00	37400	20230607	-2.54	30000	20230103	21.50	37400	-2.54	20230607	30000	21.50	20230103	37400	-2.54	20230607	30000	21.50	20230103	0.12	Y	016360	5000	4584 억	29374639	N	N	11032	N	N
65	20230720	090306	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36300	100	2	0.28	266679350	7383	4.84	35950	36300	35950	47050	25350	36200	36120.73	32.89	0	3159	37166	36682	36316	35832	35466	36500	35650	4585	10850	5000	28230	50	1	89300000	32416	7.67	0.52	12	0.01	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.12	Y	016360	5000	4584 억	29374639	N	N	11032	N	N
66	20230719	160313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	100	2	0.28	5507899850	152333	90.42	36500	36800	35950	46900	25300	36100	36156.92	32.84	0	-18504	36966	36532	36316	35882	35666	36425	35775	4585	10800	5000	28150	50	1	89300000	32327	7.65	0.52	12	0.17	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.12	Y	016360	5000	4584 억	29327130	N	N	11032	N	N
67	20230719	150311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36250	150	2	0.42	4724439100	130692	77.57	36500	36800	35950	46900	25300	36100	36149.43	32.84	0	-18673	36966	36532	36316	35882	35666	36425	35775	4585	10800	5000	28150	50	1	89300000	32371	7.66	0.52	12	0.15	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.12	Y	016360	5000	4584 억	29327130	N	N	20571	N	N
68	20230719	140312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36100	0	3	0.00	3773541000	104358	61.94	36500	36800	35950	46900	25300	36100	36159.60	32.84	0	-16863	36966	36532	36316	35882	35666	36425	35775	4585	10800	5000	28150	50	1	89300000	32237	7.63	0.52	12	0.12	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.12	Y	016360	5000	4584 억	29327130	N	N	20571	N	N
69	20230719	130309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-50	5	-0.14	3053802800	84410	50.10	36500	36800	35950	46900	25300	36100	36178.26	32.84	0	-15976	36966	36532	36316	35882	35666	36425	35775	4585	10800	5000	28150	50	1	89300000	32193	7.62	0.52	12	0.09	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.12	Y	016360	5000	4584 억	29327130	N	N	20571	N	N
70	20230719	120311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-50	5	-0.14	2631961700	72701	43.15	36500	36800	35950	46900	25300	36100	36202.62	32.84	0	-13496	36966	36532	36316	35882	35666	36425	35775	4585	10800	5000	28150	50	1	89300000	32193	7.62	0.52	12	0.08	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.12	Y	016360	5000	4584 억	29327130	N	N	20571	N	N
71	20230719	110311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-50	5	-0.14	1842007550	50755	30.13	36500	36800	36000	46900	25300	36100	36292.33	32.84	0	-3532	36966	36532	36316	35882	35666	36425	35775	4585	10800	5000	28150	50	1	89300000	32193	7.62	0.52	12	0.06	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.12	Y	016360	5000	4584 억	29327130	N	N	20571	N	N
72	20230719	100310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	100	2	0.28	1116168000	30637	18.18	36500	36800	36200	46900	25300	36100	36432.57	32.84	0	169	36966	36532	36316	35882	35666	36425	35775	4585	10800	5000	28150	50	1	89300000	32327	7.65	0.52	12	0.03	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.12	Y	016360	5000	4584 억	29327130	N	N	20571	N	N
73	20230719	090311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36550	450	2	1.25	162878750	4456	2.64	36500	36750	36500	46900	25300	36100	36557.82	32.84	0	1052	36966	36532	36316	35882	35666	36425	35775	4585	10800	5000	28150	50	1	89300000	32639	7.73	0.53	12	0.00	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.12	Y	016360	5000	4584 억	29327130	N	N	20571	N	N
74	20230718	160309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36100	-600	5	-1.63	6108379950	168361	85.66	36750	36750	36100	47700	25700	36700	36281.55	32.82	0	-35743	37166	36932	36666	36432	36166	36950	36450	4585	11000	5000	28620	50	1	89300000	32237	7.63	0.52	12	0.19	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.12	Y	016360	5000	4584 억	29308233	N	N	20571	N	N
75	20230718	150309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	-550	5	-1.50	5444204950	149980	76.31	36750	36750	36100	47700	25700	36700	36299.54	32.82	0	-36057	37166	36932	36666	36432	36166	36950	36450	4585	11000	5000	28620	50	1	89300000	32282	7.64	0.52	12	0.17	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.12	Y	016360	5000	4584 억	29308233	N	N	26758	N	N
76	20230718	140308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	-550	5	-1.50	4228855850	116370	59.21	36750	36750	36150	47700	25700	36700	36339.74	32.82	0	-31482	37166	36932	36666	36432	36166	36950	36450	4585	11000	5000	28620	50	1	89300000	32282	7.64	0.52	12	0.13	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.12	Y	016360	5000	4584 억	29308233	N	N	26758	N	N
77	20230718	130309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	-500	5	-1.36	3450542450	94859	48.26	36750	36750	36150	47700	25700	36700	36375.49	32.82	0	-29280	37166	36932	36666	36432	36166	36950	36450	4585	11000	5000	28620	50	1	89300000	32327	7.65	0.52	12	0.11	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.12	Y	016360	5000	4584 억	29308233	N	N	26758	N	N
78	20230718	120310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36250	-450	5	-1.23	2790759550	76641	39.00	36750	36750	36200	47700	25700	36700	36413.40	32.82	0	-25564	37166	36932	36666	36432	36166	36950	36450	4585	11000	5000	28620	50	1	89300000	32371	7.66	0.52	12	0.09	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.12	Y	016360	5000	4584 억	29308233	N	N	26758	N	N
79	20230718	110310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36250	-450	5	-1.23	2225073950	61039	31.06	36750	36750	36200	47700	25700	36700	36453.32	32.82	0	-21445	37166	36932	36666	36432	36166	36950	36450	4585	11000	5000	28620	50	1	89300000	32371	7.66	0.52	12	0.07	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.12	Y	016360	5000	4584 억	29308233	N	N	26758	N	N
80	20230718	100307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36450	-250	5	-0.68	1062207200	29073	14.79	36750	36750	36400	47700	25700	36700	36535.86	32.82	0	-6768	37166	36932	36666	36432	36166	36950	36450	4585	11000	5000	28620	50	1	89300000	32550	7.71	0.53	12	0.03	4730.00	69383.00	37400	20230607	-2.54	30000	20230103	21.50	37400	-2.54	20230607	30000	21.50	20230103	37400	-2.54	20230607	30000	21.50	20230103	0.12	Y	016360	5000	4584 억	29308233	N	N	26758	N	N
81	20230718	090308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36650	-50	5	-0.14	274096000	7502	3.82	36750	36750	36400	47700	25700	36700	36536.39	32.82	0	-715	37166	36932	36666	36432	36166	36950	36450	4585	11000	5000	28620	50	1	89300000	32728	7.75	0.53	12	0.01	4730.00	69383.00	37400	20230607	-2.01	30000	20230103	22.17	37400	-2.01	20230607	30000	22.17	20230103	37400	-2.01	20230607	30000	22.17	20230103	0.12	Y	016360	5000	4584 억	29308233	N	N	26758	N	N
82	20230717	160309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36700	-200	5	-0.54	7194540000	196509	39.88	36700	36900	36400	47950	25850	36900	36611.72	32.82	0	-61443	37900	37400	36500	36000	35100	37650	36250	4585	11050	5000	28780	50	1	89300000	32773	7.76	0.53	12	0.22	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.12	Y	016360	5000	4584 억	29307579	N	N	26758	N	N
83	20230717	150308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36550	-350	5	-0.95	6245871450	170653	34.63	36700	36900	36400	47950	25850	36900	36599.79	32.82	0	-57862	37900	37400	36500	36000	35100	37650	36250	4585	11050	5000	28780	50	1	89300000	32639	7.73	0.53	12	0.19	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.12	Y	016360	5000	4584 억	29307579	N	N	41229	N	N
84	20230717	140308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36550	-350	5	-0.95	5114506250	139770	28.36	36700	36900	36400	47950	25850	36900	36592.25	32.82	0	-49476	37900	37400	36500	36000	35100	37650	36250	4585	11050	5000	28780	50	1	89300000	32639	7.73	0.53	12	0.16	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.12	Y	016360	5000	4584 억	29307579	N	N	41229	N	N
85	20230717	130306	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36500	-400	5	-1.08	4330303550	118285	24.00	36700	36900	36400	47950	25850	36900	36609.01	32.82	0	-45892	37900	37400	36500	36000	35100	37650	36250	4585	11050	5000	28780	50	1	89300000	32595	7.72	0.53	12	0.13	4730.00	69383.00	37400	20230607	-2.41	30000	20230103	21.67	37400	-2.41	20230607	30000	21.67	20230103	37400	-2.41	20230607	30000	21.67	20230103	0.12	Y	016360	5000	4584 억	29307579	N	N	41229	N	N
86	20230717	120309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36450	-450	5	-1.22	3650156850	99659	20.22	36700	36900	36400	47950	25850	36900	36626.40	32.82	0	-36954	37900	37400	36500	36000	35100	37650	36250	4585	11050	5000	28780	50	1	89300000	32550	7.71	0.53	12	0.11	4730.00	69383.00	37400	20230607	-2.54	30000	20230103	21.50	37400	-2.54	20230607	30000	21.50	20230103	37400	-2.54	20230607	30000	21.50	20230103	0.12	Y	016360	5000	4584 억	29307579	N	N	41229	N	N
87	20230717	110307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36500	-400	5	-1.08	2806729100	76548	15.53	36700	36900	36500	47950	25850	36900	36666.19	32.82	0	-28593	37900	37400	36500	36000	35100	37650	36250	4585	11050	5000	28780	50	1	89300000	32595	7.72	0.53	12	0.09	4730.00	69383.00	37400	20230607	-2.41	30000	20230103	21.67	37400	-2.41	20230607	30000	21.67	20230103	37400	-2.41	20230607	30000	21.67	20230103	0.12	Y	016360	5000	4584 억	29307579	N	N	41229	N	N
88	20230717	100307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36700	-200	5	-0.54	1500583350	40904	8.30	36700	36900	36550	47950	25850	36900	36685.37	32.82	0	-7587	37900	37400	36500	36000	35100	37650	36250	4585	11050	5000	28780	50	1	89300000	32773	7.76	0.53	12	0.05	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.12	Y	016360	5000	4584 억	29307579	N	N	41229	N	N
89	20230717	090307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36750	-150	5	-0.41	114373300	3115	0.63	36700	36900	36700	47950	25850	36900	36715.59	32.82	0	-1428	37900	37400	36500	36000	35100	37650	36250	4585	11050	5000	28780	50	1	89300000	32818	7.77	0.53	12	0.00	4730.00	69383.00	37400	20230607	-1.74	30000	20230103	22.50	37400	-1.74	20230607	30000	22.50	20230103	37400	-1.74	20230607	30000	22.50	20230103	0.12	Y	016360	5000	4584 억	29307579	N	N	41229	N	N
90	20230714	160305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36900	1500	2	4.24	18015195400	492589	256.82	35800	37000	35600	46000	24800	35400	36572.18	32.61	0	99529	36133	35766	35383	35016	34633	35950	35200	4585	10600	5000	27610	50	1	89300000	32952	7.80	0.53	12	0.55	4730.00	69383.00	37400	20230607	-1.34	30000	20230103	23.00	37400	-1.34	20230607	30000	23.00	20230103	37400	-1.34	20230607	30000	23.00	20230103	0.12	Y	016360	5000	4584 억	29118281	N	N	41229	N	N
91	20230714	150308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36750	1350	2	3.81	16262796750	445050	232.03	35800	37000	35600	46000	24800	35400	36541.50	32.61	0	101595	36133	35766	35383	35016	34633	35950	35200	4585	10600	5000	27610	50	1	89300000	32818	7.77	0.53	12	0.50	4730.00	69383.00	37400	20230607	-1.74	30000	20230103	22.50	37400	-1.74	20230607	30000	22.50	20230103	37400	-1.74	20230607	30000	22.50	20230103	0.12	Y	016360	5000	4584 억	29118281	N	N	15359	N	N
92	20230714	140308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36750	1350	2	3.81	14608831300	400073	208.58	35800	37000	35600	46000	24800	35400	36515.41	32.61	0	112668	36133	35766	35383	35016	34633	35950	35200	4585	10600	5000	27610	50	1	89300000	32818	7.77	0.53	12	0.45	4730.00	69383.00	37400	20230607	-1.74	30000	20230103	22.50	37400	-1.74	20230607	30000	22.50	20230103	37400	-1.74	20230607	30000	22.50	20230103	0.12	Y	016360	5000	4584 억	29118281	N	N	15359	N	N
93	20230714	130305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36850	1450	2	4.10	13516178550	370400	193.11	35800	37000	35600	46000	24800	35400	36490.76	32.61	0	110935	36133	35766	35383	35016	34633	35950	35200	4585	10600	5000	27610	50	1	89300000	32907	7.79	0.53	12	0.41	4730.00	69383.00	37400	20230607	-1.47	30000	20230103	22.83	37400	-1.47	20230607	30000	22.83	20230103	37400	-1.47	20230607	30000	22.83	20230103	0.12	Y	016360	5000	4584 억	29118281	N	N	15359	N	N
94	20230714	120306	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36700	1300	2	3.67	12484306250	342361	178.49	35800	37000	35600	46000	24800	35400	36465.33	32.61	0	112510	36133	35766	35383	35016	34633	35950	35200	4585	10600	5000	27610	50	1	89300000	32773	7.76	0.53	12	0.38	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.12	Y	016360	5000	4584 억	29118281	N	N	15359	N	N
95	20230714	110307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36800	1400	2	3.95	9032026050	248817	129.72	35800	36850	35600	46000	24800	35400	36299.88	32.61	0	109658	36133	35766	35383	35016	34633	35950	35200	4585	10600	5000	27610	50	1	89300000	32862	7.78	0.53	12	0.28	4730.00	69383.00	37400	20230607	-1.60	30000	20230103	22.67	37400	-1.60	20230607	30000	22.67	20230103	37400	-1.60	20230607	30000	22.67	20230103	0.12	Y	016360	5000	4584 억	29118281	N	N	15359	N	N
96	20230714	100308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36100	700	2	1.98	3520974400	97813	51.00	35800	36250	35600	46000	24800	35400	35997.00	32.61	0	47289	36133	35766	35383	35016	34633	35950	35200	4585	10600	5000	27610	50	1	89300000	32237	7.63	0.52	12	0.11	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.12	Y	016360	5000	4584 억	29118281	N	N	15359	N	N
97	20230714	090307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	550	2	1.55	242359150	6768	3.53	35800	35950	35600	46000	24800	35400	35809.57	32.61	0	3885	36133	35766	35383	35016	34633	35950	35200	4585	10600	5000	27610	50	1	89300000	32103	7.60	0.52	12	0.01	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.12	Y	016360	5000	4584 억	29118281	N	N	15359	N	N
98	20230713	160306	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	300	2	0.85	6795931050	191599	154.47	35000	35750	35000	45600	24600	35100	35469.58	32.57	2680	6216	35633	35366	35133	34866	34633	35250	34750	4585	10500	5000	27370	50	1	89300000	31612	7.48	0.51	12	0.21	4730.00	69383.00	37400	20230607	-5.35	30000	20230103	18.00	37400	-5.35	20230607	30000	18.00	20230103	37400	-5.35	20230607	30000	18.00	20230103	0.12	Y	016360	5000	4584 억	29081024	N	N	15359	N	N
99	20230713	150304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35500	400	2	1.14	4653411300	131087	105.68	35000	35750	35000	45600	24600	35100	35498.65	32.57	2680	22666	35633	35366	35133	34866	34633	35250	34750	4585	10500	5000	27370	50	1	89300000	31702	7.51	0.51	12	0.15	4730.00	69383.00	37400	20230607	-5.08	30000	20230103	18.33	37400	-5.08	20230607	30000	18.33	20230103	37400	-5.08	20230607	30000	18.33	20230103	0.12	Y	016360	5000	4584 억	29081024	N	N	18937	N	N
100	20230713	140303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	300	2	0.85	4116652300	115953	93.48	35000	35750	35000	45600	24600	35100	35502.77	32.57	2680	27488	35633	35366	35133	34866	34633	35250	34750	4585	10500	5000	27370	50	1	89300000	31612	7.48	0.51	12	0.13	4730.00	69383.00	37400	20230607	-5.35	30000	20230103	18.00	37400	-5.35	20230607	30000	18.00	20230103	37400	-5.35	20230607	30000	18.00	20230103	0.12	Y	016360	5000	4584 억	29081024	N	N	18937	N	N
101	20230713	130305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	350	2	1.00	3658600200	103039	83.07	35000	35750	35000	45600	24600	35100	35506.95	32.57	2680	32812	35633	35366	35133	34866	34633	35250	34750	4585	10500	5000	27370	50	1	89300000	31657	7.49	0.51	12	0.12	4730.00	69383.00	37400	20230607	-5.21	30000	20230103	18.17	37400	-5.21	20230607	30000	18.17	20230103	37400	-5.21	20230607	30000	18.17	20230103	0.12	Y	016360	5000	4584 억	29081024	N	N	18937	N	N
102	20230713	120302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35500	400	2	1.14	3233755350	91076	73.43	35000	35750	35000	45600	24600	35100	35506.12	32.57	2680	36125	35633	35366	35133	34866	34633	35250	34750	4585	10500	5000	27370	50	1	89300000	31702	7.51	0.51	12	0.10	4730.00	69383.00	37400	20230607	-5.08	30000	20230103	18.33	37400	-5.08	20230607	30000	18.33	20230103	37400	-5.08	20230607	30000	18.33	20230103	0.12	Y	016360	5000	4584 억	29081024	N	N	18937	N	N
103	20230713	110305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35650	550	2	1.57	2551367050	71892	57.96	35000	35750	35000	45600	24600	35100	35488.89	32.57	2680	36233	35633	35366	35133	34866	34633	35250	34750	4585	10500	5000	27370	50	1	89300000	31835	7.54	0.51	12	0.08	4730.00	69383.00	37400	20230607	-4.68	30000	20230103	18.83	37400	-4.68	20230607	30000	18.83	20230103	37400	-4.68	20230607	30000	18.83	20230103	0.12	Y	016360	5000	4584 억	29081024	N	N	18937	N	N
104	20230713	100305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35650	550	2	1.57	1793240650	50584	40.78	35000	35750	35000	45600	24600	35100	35450.75	32.57	2680	27052	35633	35366	35133	34866	34633	35250	34750	4585	10500	5000	27370	50	1	89300000	31835	7.54	0.51	12	0.06	4730.00	69383.00	37400	20230607	-4.68	30000	20230103	18.83	37400	-4.68	20230607	30000	18.83	20230103	37400	-4.68	20230607	30000	18.83	20230103	0.12	Y	016360	5000	4584 억	29081024	N	N	18937	N	N
105	20230713	090243	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	300	2	0.85	445836500	12677	10.22	35000	35500	35000	45600	24600	35100	35168.93	32.57	2680	6975	35633	35366	35133	34866	34633	35250	34750	4585	10500	5000	27370	50	1	89300000	31612	7.48	0.51	12	0.01	4730.00	69383.00	37400	20230607	-5.35	30000	20230103	18.00	37400	-5.35	20230607	30000	18.00	20230103	37400	-5.35	20230607	30000	18.00	20230103	0.12	Y	016360	5000	4584 억	29081024	N	N	18937	N	N
106	20230712	160302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35100	-250	5	-0.71	4345062900	123967	87.61	35350	35400	34900	45950	24750	35350	35050.12	32.57	0	-14551	35716	35532	35166	34982	34616	35625	35075	4585	10600	5000	27570	50	1	89300000	31344	7.42	0.51	12	0.14	4730.00	69383.00	37400	20230607	-6.15	30000	20230103	17.00	37400	-6.15	20230607	30000	17.00	20230103	37400	-6.15	20230607	30000	17.00	20230103	0.12	Y	016360	5000	4584 억	29080826	N	N	18937	N	N
107	20230712	150302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35000	-350	5	-0.99	2874291050	82049	57.98	35350	35400	34900	45950	24750	35350	35031.40	32.57	0	-19722	35716	35532	35166	34982	34616	35625	35075	4585	10600	5000	27570	50	1	89300000	31255	7.40	0.50	12	0.09	4730.00	69383.00	37400	20230607	-6.42	30000	20230103	16.67	37400	-6.42	20230607	30000	16.67	20230103	37400	-6.42	20230607	30000	16.67	20230103	0.12	Y	016360	5000	4584 억	29080826	N	N	22714	N	N
108	20230712	140300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35000	-350	5	-0.99	2034464100	58041	41.02	35350	35400	34900	45950	24750	35350	35052.19	32.57	0	-20396	35716	35532	35166	34982	34616	35625	35075	4585	10600	5000	27570	50	1	89300000	31255	7.40	0.50	12	0.06	4730.00	69383.00	37400	20230607	-6.42	30000	20230103	16.67	37400	-6.42	20230607	30000	16.67	20230103	37400	-6.42	20230607	30000	16.67	20230103	0.12	Y	016360	5000	4584 억	29080826	N	N	22714	N	N
109	20230712	130301	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35000	-350	5	-0.99	1773975700	50602	35.76	35350	35400	34900	45950	24750	35350	35057.42	32.57	0	-15353	35716	35532	35166	34982	34616	35625	35075	4585	10600	5000	27570	50	1	89300000	31255	7.40	0.50	12	0.06	4730.00	69383.00	37400	20230607	-6.42	30000	20230103	16.67	37400	-6.42	20230607	30000	16.67	20230103	37400	-6.42	20230607	30000	16.67	20230103	0.12	Y	016360	5000	4584 억	29080826	N	N	22714	N	N
110	20230712	120302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35050	-300	5	-0.85	1398999800	39904	28.20	35350	35400	34900	45950	24750	35350	35059.14	32.57	0	-10305	35716	35532	35166	34982	34616	35625	35075	4585	10600	5000	27570	50	1	89300000	31300	7.41	0.51	12	0.04	4730.00	69383.00	37400	20230607	-6.28	30000	20230103	16.83	37400	-6.28	20230607	30000	16.83	20230103	37400	-6.28	20230607	30000	16.83	20230103	0.12	Y	016360	5000	4584 억	29080826	N	N	22714	N	N
111	20230712	110301	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34950	-400	5	-1.13	1037424100	29588	20.91	35350	35400	34900	45950	24750	35350	35062.33	32.57	0	-7078	35716	35532	35166	34982	34616	35625	35075	4585	10600	5000	27570	50	1	89300000	31210	7.39	0.50	12	0.03	4730.00	69383.00	37400	20230607	-6.55	30000	20230103	16.50	37400	-6.55	20230607	30000	16.50	20230103	37400	-6.55	20230607	30000	16.50	20230103	0.12	Y	016360	5000	4584 억	29080826	N	N	22714	N	N
112	20230712	100304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35050	-300	5	-0.85	545175950	15515	10.96	35350	35400	35000	45950	24750	35350	35138.64	32.57	0	-1290	35716	35532	35166	34982	34616	35625	35075	4585	10600	5000	27570	50	1	89300000	31300	7.41	0.51	12	0.02	4730.00	69383.00	37400	20230607	-6.28	30000	20230103	16.83	37400	-6.28	20230607	30000	16.83	20230103	37400	-6.28	20230607	30000	16.83	20230103	0.12	Y	016360	5000	4584 억	29080826	N	N	22714	N	N
113	20230712	090302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35200	-150	5	-0.42	65826450	1866	1.32	35350	35400	35050	45950	24750	35350	35276.77	32.57	0	-774	35716	35532	35166	34982	34616	35625	35075	4585	10600	5000	27570	50	1	89300000	31434	7.44	0.51	12	0.00	4730.00	69383.00	37400	20230607	-5.88	30000	20230103	17.33	37400	-5.88	20230607	30000	17.33	20230103	37400	-5.88	20230607	30000	17.33	20230103	0.12	Y	016360	5000	4584 억	29080826	N	N	22714	N	N
114	20230711	160300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35350	500	2	1.43	4976811450	141397	125.49	35000	35350	34800	45300	24400	34850	35197.50	32.52	0	42019	35750	35300	34800	34350	33850	35525	34575	4585	10450	5000	27180	50	1	89300000	31568	7.47	0.51	12	0.16	4730.00	69383.00	37400	20230607	-5.48	30000	20230103	17.83	37400	-5.48	20230607	30000	17.83	20230103	37400	-5.48	20230607	30000	17.83	20230103	0.12	Y	016360	5000	4584 억	29040783	N	N	22714	N	N
115	20230711	150259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35200	350	2	1.00	3367055850	95849	85.07	35000	35300	34800	45300	24400	34850	35128.84	32.52	0	33516	35750	35300	34800	34350	33850	35525	34575	4585	10450	5000	27180	50	1	89300000	31434	7.44	0.51	12	0.11	4730.00	69383.00	37400	20230607	-5.88	30000	20230103	17.33	37400	-5.88	20230607	30000	17.33	20230103	37400	-5.88	20230607	30000	17.33	20230103	0.12	Y	016360	5000	4584 억	29040783	N	N	11169	N	N
116	20230711	140257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35150	300	2	0.86	2778196500	79083	70.19	35000	35300	34800	45300	24400	34850	35130.25	32.52	0	24173	35750	35300	34800	34350	33850	35525	34575	4585	10450	5000	27180	50	1	89300000	31389	7.43	0.51	12	0.09	4730.00	69383.00	37400	20230607	-6.02	30000	20230103	17.17	37400	-6.02	20230607	30000	17.17	20230103	37400	-6.02	20230607	30000	17.17	20230103	0.12	Y	016360	5000	4584 억	29040783	N	N	11169	N	N
117	20230711	130256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35100	250	2	0.72	1970334250	56043	49.74	35000	35300	34800	45300	24400	34850	35157.71	32.52	0	12630	35750	35300	34800	34350	33850	35525	34575	4585	10450	5000	27180	50	1	89300000	31344	7.42	0.51	12	0.06	4730.00	69383.00	37400	20230607	-6.15	30000	20230103	17.00	37400	-6.15	20230607	30000	17.00	20230103	37400	-6.15	20230607	30000	17.00	20230103	0.12	Y	016360	5000	4584 억	29040783	N	N	11169	N	N
118	20230711	120300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35300	450	2	1.29	1611483450	45848	40.69	35000	35300	34800	45300	24400	34850	35148.59	32.52	0	7586	35750	35300	34800	34350	33850	35525	34575	4585	10450	5000	27180	50	1	89300000	31523	7.46	0.51	12	0.05	4730.00	69383.00	37400	20230607	-5.61	30000	20230103	17.67	37400	-5.61	20230607	30000	17.67	20230103	37400	-5.61	20230607	30000	17.67	20230103	0.12	Y	016360	5000	4584 억	29040783	N	N	11169	N	N
119	20230711	110301	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35150	300	2	0.86	1100088100	31332	27.81	35000	35250	34800	45300	24400	34850	35110.95	32.52	0	2899	35750	35300	34800	34350	33850	35525	34575	4585	10450	5000	27180	50	1	89300000	31389	7.43	0.51	12	0.04	4730.00	69383.00	37400	20230607	-6.02	30000	20230103	17.17	37400	-6.02	20230607	30000	17.17	20230103	37400	-6.02	20230607	30000	17.17	20230103	0.12	Y	016360	5000	4584 억	29040783	N	N	11169	N	N
120	20230711	100300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35200	350	2	1.00	704396950	20066	17.81	35000	35250	34800	45300	24400	34850	35104.40	32.52	0	2547	35750	35300	34800	34350	33850	35525	34575	4585	10450	5000	27180	50	1	89300000	31434	7.44	0.51	12	0.02	4730.00	69383.00	37400	20230607	-5.88	30000	20230103	17.33	37400	-5.88	20230607	30000	17.33	20230103	37400	-5.88	20230607	30000	17.33	20230103	0.12	Y	016360	5000	4584 억	29040783	N	N	11169	N	N
121	20230711	090259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34900	50	2	0.14	148031850	4239	3.76	35000	35100	34800	45300	24400	34850	34921.93	32.52	0	2232	35750	35300	34800	34350	33850	35525	34575	4585	10450	5000	27180	50	1	89300000	31166	7.38	0.50	12	0.00	4730.00	69383.00	37400	20230607	-6.68	30000	20230103	16.33	37400	-6.68	20230607	30000	16.33	20230103	37400	-6.68	20230607	30000	16.33	20230103	0.12	Y	016360	5000	4584 억	29040783	N	N	11169	N	N
122	20230710	160300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34850	50	2	0.14	3929032100	112608	60.55	34600	35250	34300	45200	24400	34800	34891.49	32.50	0	13977	35433	35116	34683	34366	33933	34900	34150	4585	10400	5000	27140	50	1	89300000	31121	7.37	0.50	12	0.13	4730.00	69383.00	37400	20230607	-6.82	30000	20230103	16.17	37400	-6.82	20230607	30000	16.17	20230103	37400	-6.82	20230607	30000	16.17	20230103	0.12	Y	016360	5000	4584 억	29023836	N	N	11169	N	N
123	20230710	150258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34900	100	2	0.29	3082423850	88314	47.49	34600	35250	34300	45200	24400	34800	34903.35	32.50	0	5762	35433	35116	34683	34366	33933	34900	34150	4585	10400	5000	27140	50	1	89300000	31166	7.38	0.50	12	0.10	4730.00	69383.00	37400	20230607	-6.68	30000	20230103	16.33	37400	-6.68	20230607	30000	16.33	20230103	37400	-6.68	20230607	30000	16.33	20230103	0.12	Y	016360	5000	4584 억	29023836	N	N	15759	N	N
124	20230710	140256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34950	150	2	0.43	2609488150	74750	40.19	34600	35250	34300	45200	24400	34800	34909.97	32.50	0	4644	35433	35116	34683	34366	33933	34900	34150	4585	10400	5000	27140	50	1	89300000	31210	7.39	0.50	12	0.08	4730.00	69383.00	37400	20230607	-6.55	30000	20230103	16.50	37400	-6.55	20230607	30000	16.50	20230103	37400	-6.55	20230607	30000	16.50	20230103	0.12	Y	016360	5000	4584 억	29023836	N	N	15759	N	N
125	20230710	130254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34750	-50	5	-0.14	2138025700	61241	32.93	34600	35250	34300	45200	24400	34800	34912.21	32.50	0	9739	35433	35116	34683	34366	33933	34900	34150	4585	10400	5000	27140	50	1	89300000	31032	7.35	0.50	12	0.07	4730.00	69383.00	37400	20230607	-7.09	30000	20230103	15.83	37400	-7.09	20230607	30000	15.83	20230103	37400	-7.09	20230607	30000	15.83	20230103	0.12	Y	016360	5000	4584 억	29023836	N	N	15759	N	N
126	20230710	120259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34850	50	2	0.14	1839746350	52666	28.32	34600	35250	34300	45200	24400	34800	34933.08	32.50	0	11266	35433	35116	34683	34366	33933	34900	34150	4585	10400	5000	27140	50	1	89300000	31121	7.37	0.50	12	0.06	4730.00	69383.00	37400	20230607	-6.82	30000	20230103	16.17	37400	-6.82	20230607	30000	16.17	20230103	37400	-6.82	20230607	30000	16.17	20230103	0.12	Y	016360	5000	4584 억	29023836	N	N	15759	N	N
127	20230710	110300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35050	250	2	0.72	1596512950	45708	24.58	34600	35250	34300	45200	24400	34800	34929.35	32.50	0	13870	35433	35116	34683	34366	33933	34900	34150	4585	10400	5000	27140	50	1	89300000	31300	7.41	0.51	12	0.05	4730.00	69383.00	37400	20230607	-6.28	30000	20230103	16.83	37400	-6.28	20230607	30000	16.83	20230103	37400	-6.28	20230607	30000	16.83	20230103	0.12	Y	016360	5000	4584 억	29023836	N	N	15759	N	N
128	20230710	100259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35200	400	2	1.15	1168924650	33516	18.02	34600	35250	34300	45200	24400	34800	34877.29	32.50	0	12480	35433	35116	34683	34366	33933	34900	34150	4585	10400	5000	27140	50	1	89300000	31434	7.44	0.51	12	0.04	4730.00	69383.00	37400	20230607	-5.88	30000	20230103	17.33	37400	-5.88	20230607	30000	17.33	20230103	37400	-5.88	20230607	30000	17.33	20230103	0.12	Y	016360	5000	4584 억	29023836	N	N	15759	N	N
129	20230710	090256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34450	-350	5	-1.01	121987700	3532	1.90	34600	34600	34300	45200	24400	34800	34514.14	32.50	0	732	35433	35116	34683	34366	33933	34900	34150	4585	10400	5000	27140	50	1	89300000	30764	7.28	0.50	12	0.00	4730.00	69383.00	37400	20230607	-7.89	30000	20230103	14.83	37400	-7.89	20230607	30000	14.83	20230103	37400	-7.89	20230607	30000	14.83	20230103	0.12	Y	016360	5000	4584 억	29023836	N	N	15759	N	N
130	20230707	160255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34800	-400	5	-1.14	6443104250	185955	68.37	34950	35000	34250	45750	24650	35200	34648.72	32.48	0	-6540	36600	35900	35450	34750	34300	35675	34525	4585	10550	5000	27450	50	1	89300000	31076	7.36	0.50	12	0.21	4730.00	69383.00	37400	20230607	-6.95	30000	20230103	16.00	37400	-6.95	20230607	30000	16.00	20230103	37400	-6.95	20230607	30000	16.00	20230103	0.12	Y	016360	5000	4584 억	29001624	N	N	15759	N	N
131	20230707	150256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34800	-400	5	-1.14	5774442700	166738	61.31	34950	35000	34250	45750	24650	35200	34631.83	32.48	0	-8450	36600	35900	35450	34750	34300	35675	34525	4585	10550	5000	27450	50	1	89300000	31076	7.36	0.50	12	0.19	4730.00	69383.00	37400	20230607	-6.95	30000	20230103	16.00	37400	-6.95	20230607	30000	16.00	20230103	37400	-6.95	20230607	30000	16.00	20230103	0.12	Y	016360	5000	4584 억	29001624	N	N	52251	N	N
132	20230707	140300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34700	-500	5	-1.42	4979001800	143883	52.90	34950	35000	34250	45750	24650	35200	34604.52	32.48	0	-5465	36600	35900	35450	34750	34300	35675	34525	4585	10550	5000	27450	50	1	89300000	30987	7.34	0.50	12	0.16	4730.00	69383.00	37400	20230607	-7.22	30000	20230103	15.67	37400	-7.22	20230607	30000	15.67	20230103	37400	-7.22	20230607	30000	15.67	20230103	0.12	Y	016360	5000	4584 억	29001624	N	N	52251	N	N
133	20230707	130259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34750	-450	5	-1.28	4264477000	123318	45.34	34950	35000	34250	45750	24650	35200	34581.14	32.48	0	-6463	36600	35900	35450	34750	34300	35675	34525	4585	10550	5000	27450	50	1	89300000	31032	7.35	0.50	12	0.14	4730.00	69383.00	37400	20230607	-7.09	30000	20230103	15.83	37400	-7.09	20230607	30000	15.83	20230103	37400	-7.09	20230607	30000	15.83	20230103	0.12	Y	016360	5000	4584 억	29001624	N	N	52251	N	N
134	20230707	120259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34650	-550	5	-1.56	3688977700	106739	39.25	34950	35000	34250	45750	24650	35200	34560.73	32.48	0	-4401	36600	35900	35450	34750	34300	35675	34525	4585	10550	5000	27450	50	1	89300000	30942	7.33	0.50	12	0.12	4730.00	69383.00	37400	20230607	-7.35	30000	20230103	15.50	37400	-7.35	20230607	30000	15.50	20230103	37400	-7.35	20230607	30000	15.50	20230103	0.12	Y	016360	5000	4584 억	29001624	N	N	52251	N	N
135	20230707	110258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34450	-750	5	-2.13	2991124950	86541	31.82	34950	35000	34250	45750	24650	35200	34563.10	32.48	0	-1772	36600	35900	35450	34750	34300	35675	34525	4585	10550	5000	27450	50	1	89300000	30764	7.28	0.50	12	0.10	4730.00	69383.00	37400	20230607	-7.89	30000	20230103	14.83	37400	-7.89	20230607	30000	14.83	20230103	37400	-7.89	20230607	30000	14.83	20230103	0.12	Y	016360	5000	4584 억	29001624	N	N	52251	N	N
136	20230707	100257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34650	-550	5	-1.56	1995671550	57733	21.23	34950	35000	34250	45750	24650	35200	34567.26	32.48	0	3247	36600	35900	35450	34750	34300	35675	34525	4585	10550	5000	27450	50	1	89300000	30942	7.33	0.50	12	0.06	4730.00	69383.00	37400	20230607	-7.35	30000	20230103	15.50	37400	-7.35	20230607	30000	15.50	20230103	37400	-7.35	20230607	30000	15.50	20230103	0.12	Y	016360	5000	4584 억	29001624	N	N	52251	N	N
137	20230707	090256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	34850	-350	5	-0.99	118987550	3414	1.26	34950	35000	34750	45750	24650	35200	34852.83	32.48	0	-542	36600	35900	35450	34750	34300	35675	34525	4585	10550	5000	27450	50	1	89300000	31121	7.37	0.50	12	0.00	4730.00	69383.00	37400	20230607	-6.82	30000	20230103	16.17	37400	-6.82	20230607	30000	16.17	20230103	37400	-6.82	20230607	30000	16.17	20230103	0.12	Y	016360	5000	4584 억	29001624	N	N	52251	N	N
138	20230706	160255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35200	-250	5	-0.71	9624961000	271799	226.99	35500	36150	35000	46050	24850	35450	35412.08	32.44	0	21765	36183	35816	35583	35216	34983	35700	35100	4585	10600	5000	27650	50	1	89300000	31434	7.44	0.51	12	0.30	4730.00	69383.00	37400	20230607	-5.88	30000	20230103	17.33	37400	-5.88	20230607	30000	17.33	20230103	37400	-5.88	20230607	30000	17.33	20230103	0.12	Y	016360	5000	4584 억	28967933	N	N	52251	N	N
139	20230706	150257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35100	-350	5	-0.99	7064543450	198961	166.16	35500	36150	35100	46050	24850	35450	35507.18	32.44	0	23437	36183	35816	35583	35216	34983	35700	35100	4585	10600	5000	27650	50	1	89300000	31344	7.42	0.51	12	0.22	4730.00	69383.00	37400	20230607	-6.15	30000	20230103	17.00	37400	-6.15	20230607	30000	17.00	20230103	37400	-6.15	20230607	30000	17.00	20230103	0.12	Y	016360	5000	4584 억	28967933	N	N	13656	N	N
140	20230706	140256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35250	-200	5	-0.56	5797109450	162984	136.11	35500	36150	35200	46050	24850	35450	35568.58	32.44	0	24350	36183	35816	35583	35216	34983	35700	35100	4585	10600	5000	27650	50	1	89300000	31478	7.45	0.51	12	0.18	4730.00	69383.00	37400	20230607	-5.75	30000	20230103	17.50	37400	-5.75	20230607	30000	17.50	20230103	37400	-5.75	20230607	30000	17.50	20230103	0.12	Y	016360	5000	4584 억	28967933	N	N	13656	N	N
141	20230706	130255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	-50	5	-0.14	5043547900	141616	118.27	35500	36150	35300	46050	24850	35450	35614.25	32.44	0	20681	36183	35816	35583	35216	34983	35700	35100	4585	10600	5000	27650	50	1	89300000	31612	7.48	0.51	12	0.16	4730.00	69383.00	37400	20230607	-5.35	30000	20230103	18.00	37400	-5.35	20230607	30000	18.00	20230103	37400	-5.35	20230607	30000	18.00	20230103	0.12	Y	016360	5000	4584 억	28967933	N	N	13656	N	N
142	20230706	120256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35550	100	2	0.28	4059929400	113858	95.09	35500	36150	35400	46050	24850	35450	35657.84	32.44	0	25192	36183	35816	35583	35216	34983	35700	35100	4585	10600	5000	27650	50	1	89300000	31746	7.52	0.51	12	0.13	4730.00	69383.00	37400	20230607	-4.95	30000	20230103	18.50	37400	-4.95	20230607	30000	18.50	20230103	37400	-4.95	20230607	30000	18.50	20230103	0.12	Y	016360	5000	4584 억	28967933	N	N	13656	N	N
143	20230706	110258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	150	2	0.42	3134038300	87827	73.35	35500	36150	35400	46050	24850	35450	35684.23	32.44	0	26317	36183	35816	35583	35216	34983	35700	35100	4585	10600	5000	27650	50	1	89300000	31791	7.53	0.51	12	0.10	4730.00	69383.00	37400	20230607	-4.81	30000	20230103	18.67	37400	-4.81	20230607	30000	18.67	20230103	37400	-4.81	20230607	30000	18.67	20230103	0.12	Y	016360	5000	4584 억	28967933	N	N	13656	N	N
144	20230706	100255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	0	3	0.00	2237592400	62615	52.29	35500	36150	35400	46050	24850	35450	35735.73	32.44	0	23832	36183	35816	35583	35216	34983	35700	35100	4585	10600	5000	27650	50	1	89300000	31657	7.49	0.51	12	0.07	4730.00	69383.00	37400	20230607	-5.21	30000	20230103	18.17	37400	-5.21	20230607	30000	18.17	20230103	37400	-5.21	20230607	30000	18.17	20230103	0.12	Y	016360	5000	4584 억	28967933	N	N	13656	N	N
145	20230706	090255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	550	2	1.55	347581800	9731	8.13	35500	36050	35450	46050	24850	35450	35719.08	32.44	0	6382	36183	35816	35583	35216	34983	35700	35100	4585	10600	5000	27650	50	1	89300000	32148	7.61	0.52	12	0.01	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.12	Y	016360	5000	4584 억	28967933	N	N	13656	N	N
146	20230705	160256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	-500	5	-1.39	4250460800	119713	137.26	35800	35950	35350	46700	25200	35950	35505.43	32.43	0	15356	36283	36116	35983	35816	35683	36050	35750	4585	10750	5000	28040	50	1	89300000	31657	7.49	0.51	12	0.13	4730.00	69383.00	37400	20230607	-5.21	30000	20230103	18.17	37400	-5.21	20230607	30000	18.17	20230103	37400	-5.21	20230607	30000	18.17	20230103	0.12	Y	016360	5000	4584 억	28956286	N	N	13656	N	N
147	20230705	150254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35500	-450	5	-1.25	3314505450	93313	106.99	35800	35950	35350	46700	25200	35950	35520.30	32.43	0	2055	36283	36116	35983	35816	35683	36050	35750	4585	10750	5000	28040	50	1	89300000	31702	7.51	0.51	12	0.10	4730.00	69383.00	37400	20230607	-5.08	30000	20230103	18.33	37400	-5.08	20230607	30000	18.33	20230103	37400	-5.08	20230607	30000	18.33	20230103	0.12	Y	016360	5000	4584 억	28956286	N	N	5915	N	N
148	20230705	140252	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	-500	5	-1.39	2663707600	74963	85.95	35800	35950	35350	46700	25200	35950	35533.63	32.43	0	-1666	36283	36116	35983	35816	35683	36050	35750	4585	10750	5000	28040	50	1	89300000	31657	7.49	0.51	12	0.08	4730.00	69383.00	37400	20230607	-5.21	30000	20230103	18.17	37400	-5.21	20230607	30000	18.17	20230103	37400	-5.21	20230607	30000	18.17	20230103	0.12	Y	016360	5000	4584 억	28956286	N	N	5915	N	N
149	20230705	130252	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	-500	5	-1.39	2292507050	64496	73.95	35800	35950	35350	46700	25200	35950	35544.95	32.43	0	-4676	36283	36116	35983	35816	35683	36050	35750	4585	10750	5000	28040	50	1	89300000	31657	7.49	0.51	12	0.07	4730.00	69383.00	37400	20230607	-5.21	30000	20230103	18.17	37400	-5.21	20230607	30000	18.17	20230103	37400	-5.21	20230607	30000	18.17	20230103	0.12	Y	016360	5000	4584 억	28956286	N	N	5915	N	N
150	20230705	120252	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	-500	5	-1.39	2026919500	57005	65.36	35800	35950	35350	46700	25200	35950	35556.87	32.43	0	-4911	36283	36116	35983	35816	35683	36050	35750	4585	10750	5000	28040	50	1	89300000	31657	7.49	0.51	12	0.06	4730.00	69383.00	37400	20230607	-5.21	30000	20230103	18.17	37400	-5.21	20230607	30000	18.17	20230103	37400	-5.21	20230607	30000	18.17	20230103	0.12	Y	016360	5000	4584 억	28956286	N	N	5915	N	N
151	20230705	110254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35450	-500	5	-1.39	1536071800	43155	49.48	35800	35950	35350	46700	25200	35950	35594.29	32.43	0	-116	36283	36116	35983	35816	35683	36050	35750	4585	10750	5000	28040	50	1	89300000	31657	7.49	0.51	12	0.05	4730.00	69383.00	37400	20230607	-5.21	30000	20230103	18.17	37400	-5.21	20230607	30000	18.17	20230103	37400	-5.21	20230607	30000	18.17	20230103	0.12	Y	016360	5000	4584 억	28956286	N	N	5915	N	N
152	20230705	100253	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35650	-300	5	-0.83	625868600	17506	20.07	35800	35950	35600	46700	25200	35950	35751.66	32.43	0	2872	36283	36116	35983	35816	35683	36050	35750	4585	10750	5000	28040	50	1	89300000	31835	7.54	0.51	12	0.02	4730.00	69383.00	37400	20230607	-4.68	30000	20230103	18.83	37400	-4.68	20230607	30000	18.83	20230103	37400	-4.68	20230607	30000	18.83	20230103	0.12	Y	016360	5000	4584 억	28956286	N	N	5915	N	N
153	20230705	090252	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35850	-100	5	-0.28	64522400	1803	2.07	35800	35900	35750	46700	25200	35950	35786.13	32.43	0	-232	36283	36116	35983	35816	35683	36050	35750	4585	10750	5000	28040	50	1	89300000	32014	7.58	0.52	12	0.00	4730.00	69383.00	37400	20230607	-4.14	30000	20230103	19.50	37400	-4.14	20230607	30000	19.50	20230103	37400	-4.14	20230607	30000	19.50	20230103	0.12	Y	016360	5000	4584 억	28956286	N	N	5915	N	N
154	20230704	160252	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	-250	5	-0.69	3142212900	87214	60.49	36050	36150	35850	47050	25350	36200	36028.96	32.48	0	721	36400	36300	36150	36050	35900	36350	36100	4585	10850	5000	28230	50	1	89300000	32103	7.60	0.52	12	0.10	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.12	Y	016360	5000	4584 억	29000639	N	N	5915	N	N
155	20230704	150250	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	-200	5	-0.55	2564142100	71127	49.33	36050	36150	35900	47050	25350	36200	36050.19	32.48	0	7227	36400	36300	36150	36050	35900	36350	36100	4585	10850	5000	28230	50	1	89300000	32148	7.61	0.52	12	0.08	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.12	Y	016360	5000	4584 억	29000639	N	N	11879	N	N
156	20230704	140252	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-150	5	-0.41	1900463900	52690	36.54	36050	36150	35900	47050	25350	36200	36068.78	32.48	0	10096	36400	36300	36150	36050	35900	36350	36100	4585	10850	5000	28230	50	1	89300000	32193	7.62	0.52	12	0.06	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.12	Y	016360	5000	4584 억	29000639	N	N	11879	N	N
157	20230704	130249	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-150	5	-0.41	1564885000	43385	30.09	36050	36150	35900	47050	25350	36200	36069.72	32.48	0	11567	36400	36300	36150	36050	35900	36350	36100	4585	10850	5000	28230	50	1	89300000	32193	7.62	0.52	12	0.05	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.12	Y	016360	5000	4584 억	29000639	N	N	11879	N	N
158	20230704	120251	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-150	5	-0.41	1256216900	34824	24.15	36050	36150	35900	47050	25350	36200	36073.31	32.48	0	12008	36400	36300	36150	36050	35900	36350	36100	4585	10850	5000	28230	50	1	89300000	32193	7.62	0.52	12	0.04	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.12	Y	016360	5000	4584 억	29000639	N	N	11879	N	N
159	20230704	110248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	-50	5	-0.14	980979500	27195	18.86	36050	36150	35900	47050	25350	36200	36072.05	32.48	0	9276	36400	36300	36150	36050	35900	36350	36100	4585	10850	5000	28230	50	1	89300000	32282	7.64	0.52	12	0.03	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.12	Y	016360	5000	4584 억	29000639	N	N	11879	N	N
160	20230704	100248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	-50	5	-0.14	634680200	17602	12.21	36050	36150	35900	47050	25350	36200	36057.28	32.48	0	4673	36400	36300	36150	36050	35900	36350	36100	4585	10850	5000	28230	50	1	89300000	32282	7.64	0.52	12	0.02	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.12	Y	016360	5000	4584 억	29000639	N	N	11879	N	N
161	20230704	090248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	-250	5	-0.69	160414750	4455	3.09	36050	36100	35900	47050	25350	36200	36007.80	32.48	0	618	36400	36300	36150	36050	35900	36350	36100	4585	10850	5000	28230	50	1	89300000	32103	7.60	0.52	12	0.00	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.12	Y	016360	5000	4584 억	29000639	N	N	11879	N	N
162	20230703	160246	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	200	2	0.56	5194471300	143692	110.55	36100	36250	36000	46800	25200	36000	36149.80	32.48	0	-10319	36500	36250	35850	35600	35200	36375	35725	4585	10800	5000	28080	50	1	89300000	32327	7.65	0.52	12	0.16	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.11	Y	016360	5000	4584 억	29005293	N	N	11879	N	N
163	20230703	150249	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	150	2	0.42	4351065350	120381	92.62	36100	36250	36000	46800	25200	36000	36144.12	32.48	0	-8924	36500	36250	35850	35600	35200	36375	35725	4585	10800	5000	28080	50	1	89300000	32282	7.64	0.52	12	0.13	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.11	Y	016360	5000	4584 억	29005293	N	N	9452	N	N
164	20230703	140248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	200	2	0.56	3508819000	97114	74.72	36100	36250	36000	46800	25200	36000	36130.93	32.48	0	-5641	36500	36250	35850	35600	35200	36375	35725	4585	10800	5000	28080	50	1	89300000	32327	7.65	0.52	12	0.11	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.11	Y	016360	5000	4584 억	29005293	N	N	9452	N	N
165	20230703	130247	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	200	2	0.56	2552240350	70694	54.39	36100	36200	36000	46800	25200	36000	36102.64	32.48	0	-5066	36500	36250	35850	35600	35200	36375	35725	4585	10800	5000	28080	50	1	89300000	32327	7.65	0.52	12	0.08	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.11	Y	016360	5000	4584 억	29005293	N	N	9452	N	N
166	20230703	120247	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	150	2	0.42	2119917750	58731	45.19	36100	36200	36000	46800	25200	36000	36095.38	32.48	0	-6992	36500	36250	35850	35600	35200	36375	35725	4585	10800	5000	28080	50	1	89300000	32282	7.64	0.52	12	0.07	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.11	Y	016360	5000	4584 억	29005293	N	N	9452	N	N
167	20230703	110248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	150	2	0.42	1486804450	41217	31.71	36100	36200	36000	46800	25200	36000	36072.60	32.48	0	-3775	36500	36250	35850	35600	35200	36375	35725	4585	10800	5000	28080	50	1	89300000	32282	7.64	0.52	12	0.05	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.11	Y	016360	5000	4584 억	29005293	N	N	9452	N	N
168	20230703	100243	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36100	100	2	0.28	599578450	16617	12.78	36100	36200	36000	46800	25200	36000	36082.23	32.48	0	133	36500	36250	35850	35600	35200	36375	35725	4585	10800	5000	28080	50	1	89300000	32237	7.63	0.52	12	0.02	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.11	Y	016360	5000	4584 억	29005293	N	N	9452	N	N
169	20230703	090244	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	150	2	0.42	140243750	3886	2.99	36100	36150	36000	46800	25200	36000	36089.49	32.48	0	188	36500	36250	35850	35600	35200	36375	35725	4585	10800	5000	28080	50	1	89300000	32282	7.64	0.52	12	0.00	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.11	Y	016360	5000	4584 억	29005293	N	N	9452	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History